Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	39.79	39.79	39.30	39.32	24,916	-0.59(-1.48%)
Mar 29, 2007	39.63	40.07	39.32	39.91	42,748	+0.55(+1.39%)
Mar 28, 2007	39.55	39.67	39.23	39.37	84,641	-0.20(-0.50%)
Mar 27, 2007	39.34	39.63	39.24	39.56	122,015	-0.12(-0.31%)
Mar 26, 2007	39.66	39.71	39.05	39.68	55,939	+0.26(+0.66%)
Mar 23, 2007	39.38	39.46	39.10	39.42	17,954	+0.23(+0.58%)
Mar 22, 2007	39.05	39.37	38.93	39.19	71,939	+0.57(+1.48%)
Mar 21, 2007	38.06	39.05	38.04	38.62	48,733	+0.80(+2.12%)
Mar 20, 2007	38.17	38.46	37.33	37.82	118,351	-0.41(-1.07%)
Mar 19, 2007	37.80	38.35	37.80	38.23	73,527	+1.02(+2.75%)
Mar 16, 2007	37.38	37.58	37.12	37.20	16,977	-0.14(-0.37%)
Mar 15, 2007	37.42	37.44	37.20	37.34	76,946	+0.02(+0.07%)
Mar 14, 2007	37.13	37.32	36.71	37.32	79,633	+0.25(+0.69%)
Mar 13, 2007	37.38	37.92	36.92	37.06	39,084	-0.31(-0.83%)
Mar 12, 2007	37.09	37.52	37.09	37.38	27,969	-0.15(-0.39%)
Mar 09, 2007	37.66	37.80	37.31	37.52	17,221	+0.02(+0.04%)
Mar 08, 2007	37.47	37.70	37.22	37.51	32,244	+0.29(+0.77%)
Mar 07, 2007	36.43	37.57	36.43	37.22	67,908	+0.85(+2.34%)
Mar 06, 2007	36.11	36.50	36.10	36.37	28,336	+0.81(+2.28%)
Mar 05, 2007	35.62	36.15	35.33	35.56	52,030	-0.61(-1.68%)
Mar 02, 2007	36.65	36.70	35.92	36.16	25,160	-0.58(-1.58%)
Mar 01, 2007	36.02	37.11	35.78	36.75	120,794	+0.27(+0.74%)
Feb 28, 2007	36.48	36.85	36.33	36.48	123,847	+0.05(+0.13%)
Feb 27, 2007	36.84	37.44	36.28	36.43	386,322	-1.38(-3.66%)
Feb 26, 2007	37.85	37.95	37.66	37.81	21,923	+0.42(+1.12%)
Feb 23, 2007	37.52	37.74	37.39	37.39	37,496	-0.03(-0.09%)
Feb 22, 2007	36.67	37.44	36.67	37.42	47,389	+0.74(+2.01%)
Feb 21, 2007	35.92	36.69	35.92	36.69	39,572	+0.54(+1.49%)
Feb 20, 2007	36.02	36.16	35.83	36.15	44,091	-0.21(-0.59%)
Feb 16, 2007	36.56	36.56	36.30	36.36	245,985	-0.11(-0.31%)
Feb 15, 2007	36.43	36.59	36.33	36.48	43,847	-0.56(-1.50%)
Feb 14, 2007	37.05	37.26	36.79	37.03	23,755	+0.02(+0.07%)
Feb 13, 2007	36.73	37.07	36.67	37.01	131,420	+0.59(+1.62%)
Feb 12, 2007	36.63	36.63	36.30	36.42	24,794	-0.42(-1.13%)
Feb 09, 2007	37.21	37.21	36.82	36.84	29,923	-0.18(-0.49%)
Feb 08, 2007	36.75	37.14	36.54	37.02	18,076	+0.27(+0.74%)
Feb 07, 2007	37.19	37.29	36.48	36.75	40,061	-0.28(-0.75%)
Feb 06, 2007	37.29	37.29	36.66	37.02	35,420	+0.11(+0.29%)
Feb 05, 2007	37.19	37.24	36.89	36.92	70,595	+0.03(+0.09%)
Feb 02, 2007	36.55	37.02	36.34	36.88	20,397	+0.44(+1.21%)
Feb 01, 2007	36.63	36.67	36.18	36.44	36,030	+0.02(+0.05%)
Jan 31, 2007	35.95	36.45	35.86	36.43	57,649	+0.27(+0.75%)
Jan 30, 2007	35.42	36.24	35.41	36.16	55,328	+1.00(+2.84%)
Jan 29, 2007	35.53	35.67	35.04	35.16	42,748	-0.25(-0.69%)
Jan 26, 2007	35.73	35.73	35.30	35.40	27,847	-0.10(-0.28%)
Jan 25, 2007	36.02	36.10	35.36	35.50	27,725	-0.83(-2.28%)
Jan 24, 2007	36.07	36.37	35.56	36.33	76,458	+0.17(+0.48%)
Jan 23, 2007	35.65	36.30	35.65	36.16	90,748	+1.02(+2.89%)
Jan 22, 2007	35.46	35.66	35.00	35.14	63,511	+0.01(+0.02%)
Jan 19, 2007	34.38	35.13	34.22	35.13	91,481	+1.11(+3.27%)
Jan 18, 2007	34.56	34.76	33.90	34.02	50,320	-0.47(-1.35%)
Jan 17, 2007	34.22	34.61	34.13	34.49	226,688	+0.43(+1.27%)
Jan 16, 2007	34.28	34.42	33.89	34.05	111,634	-0.31(-0.90%)
Jan 12, 2007	33.78	34.48	33.77	34.36	125,802	+0.93(+2.79%)
Jan 11, 2007	34.08	34.49	33.36	33.43	350,291	-0.30(-0.90%)
Jan 10, 2007	34.05	34.16	33.68	33.73	36,397	-0.52(-1.51%)
Jan 09, 2007	33.86	34.39	33.57	34.25	237,558	-0.21(-0.62%)
Jan 08, 2007	35.05	35.05	34.33	34.46	86,962	+0.02(+0.07%)
Jan 05, 2007	34.57	34.71	34.13	34.44	226,932	-0.00(-0.01%)
Jan 04, 2007	34.83	35.10	34.35	34.44	121,038	-0.93(-2.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.